日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

明治ホールディングス(2269)の株価時系列情報

明治ホールディングス(2269)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 9,140 9,220 9,090 9,160 422,800
2016/12/29 9,180 9,220 9,120 9,160 387,200
2016/12/28 9,190 9,200 9,130 9,160 292,000
2016/12/27 9,200 9,240 9,130 9,140 282,200
2016/12/26 9,080 9,190 9,040 9,170 342,500
2016/12/22 9,170 9,170 9,060 9,100 419,900
2016/12/21 9,150 9,160 9,090 9,110 545,800
2016/12/20 9,080 9,180 9,050 9,140 574,900
2016/12/19 9,000 9,070 8,980 9,040 442,500
2016/12/16 9,010 9,050 8,940 8,960 582,100
2016/12/15 8,910 9,030 8,810 8,980 619,100
2016/12/14 9,030 9,180 8,980 8,990 844,600
2016/12/13 8,770 9,130 8,770 9,060 1,139,300
2016/12/12 8,700 8,880 8,650 8,810 999,200
2016/12/09 8,450 8,560 8,400 8,550 1,478,300
2016/12/08 8,540 8,610 8,470 8,610 1,378,600
2016/12/07 8,730 8,740 8,540 8,680 957,000
2016/12/06 8,900 8,900 8,760 8,780 677,700
2016/12/05 8,840 8,900 8,830 8,900 621,600
2016/12/02 9,000 9,060 8,790 8,830 999,700
2016/12/01 9,120 9,200 9,050 9,060 630,000
2016/11/30 9,030 9,200 9,020 9,120 1,699,200
2016/11/29 9,060 9,160 9,020 9,060 601,900
2016/11/28 9,050 9,180 9,050 9,100 482,700
2016/11/25 9,160 9,160 8,980 9,050 836,600
2016/11/24 9,250 9,260 9,100 9,130 665,400
2016/11/22 9,030 9,240 9,000 9,220 976,700
2016/11/21 8,880 9,000 8,840 9,000 715,500
2016/11/18 9,020 9,020 8,810 8,840 731,600
2016/11/17 8,870 8,990 8,860 8,980 721,500
2016/11/16 8,900 8,900 8,800 8,840 703,300
2016/11/15 8,910 8,940 8,780 8,860 887,200
2016/11/14 8,920 8,940 8,800 8,820 1,131,300
2016/11/11 9,150 9,150 8,550 8,750 2,860,400
2016/11/10 9,270 9,390 8,920 9,110 2,488,500
2016/11/09 10,280 10,310 9,730 9,920 1,041,100
2016/11/08 10,320 10,400 10,190 10,260 517,600
2016/11/07 10,410 10,440 10,200 10,420 519,900
2016/11/04 10,250 10,370 10,210 10,350 396,000
2016/11/02 10,430 10,510 10,340 10,410 477,200
2016/11/01 10,480 10,560 10,400 10,560 438,600
2016/10/31 10,320 10,490 10,290 10,480 449,300
2016/10/28 10,430 10,440 10,230 10,270 639,700
2016/10/27 10,450 10,540 10,440 10,480 412,300
2016/10/26 10,420 10,500 10,360 10,480 390,800
2016/10/25 10,500 10,500 10,410 10,440 457,300
2016/10/24 10,410 10,520 10,400 10,470 267,100
2016/10/21 10,470 10,480 10,380 10,390 390,900
2016/10/20 10,410 10,500 10,410 10,480 373,600
2016/10/19 10,410 10,560 10,390 10,450 434,600
2016/10/18 10,280 10,420 10,260 10,410 438,500
2016/10/17 10,260 10,270 10,150 10,250 380,100
2016/10/14 10,360 10,420 10,200 10,240 526,100
2016/10/13 10,130 10,220 10,100 10,210 415,100
2016/10/12 10,190 10,290 10,090 10,100 561,200
2016/10/11 10,120 10,160 10,030 10,080 366,600
2016/10/07 10,180 10,220 10,060 10,130 452,800
2016/10/06 10,020 10,120 9,930 10,080 439,500
2016/10/05 10,110 10,140 9,970 10,000 427,800
2016/10/04 10,190 10,220 10,030 10,170 435,700
2016/10/03 10,090 10,420 10,070 10,290 611,200
2016/09/30 9,830 10,030 9,770 9,990 668,300
2016/09/29 10,000 10,030 9,840 9,900 445,400
2016/09/28 9,950 10,000 9,890 9,940 483,400
2016/09/27 9,700 9,980 9,700 9,980 535,500
2016/09/26 9,850 9,930 9,730 9,760 416,400
2016/09/23 9,790 9,960 9,720 9,870 551,000
2016/09/21 9,570 9,750 9,550 9,740 446,600
2016/09/20 9,550 9,670 9,480 9,560 495,500
2016/09/16 9,630 9,680 9,510 9,620 581,800
2016/09/15 9,590 9,700 9,550 9,580 619,500
2016/09/14 9,570 9,600 9,440 9,470 386,700
2016/09/13 9,470 9,600 9,450 9,580 395,000
2016/09/12 9,420 9,590 9,410 9,530 443,400
2016/09/09 9,900 9,900 9,510 9,580 847,500
2016/09/08 9,760 9,900 9,760 9,880 590,500
2016/09/07 9,730 9,920 9,700 9,830 999,900
2016/09/06 9,380 9,660 9,320 9,630 806,600
2016/09/05 9,490 9,490 9,320 9,410 611,700
2016/09/02 9,410 9,620 9,400 9,480 655,800
2016/09/01 9,380 9,410 9,290 9,380 735,000
2016/08/31 9,440 9,440 9,140 9,310 1,263,800
2016/08/30 9,400 9,430 9,290 9,420 702,100
2016/08/29 9,660 9,680 9,340 9,400 887,900
2016/08/26 9,630 9,630 9,460 9,530 697,900
2016/08/25 9,780 9,800 9,630 9,660 530,500
2016/08/24 9,700 9,760 9,630 9,730 500,400
2016/08/23 9,580 9,780 9,580 9,710 557,300
2016/08/22 9,600 9,680 9,490 9,580 459,000
2016/08/19 9,530 9,600 9,360 9,580 757,100
2016/08/18 9,850 9,890 9,590 9,610 894,600
2016/08/17 9,800 9,850 9,520 9,590 873,900
2016/08/16 9,970 9,970 9,690 9,820 683,800
2016/08/15 9,900 10,010 9,860 9,990 539,700
2016/08/12 9,920 9,980 9,850 9,880 601,500
2016/08/10 9,690 9,920 9,600 9,800 751,100
2016/08/09 9,470 9,830 9,410 9,750 926,300
2016/08/08 9,570 9,710 9,350 9,530 846,600
2016/08/05 9,490 9,650 9,210 9,470 1,332,300
2016/08/04 10,320 10,340 9,580 9,640 1,579,900
2016/08/03 10,590 10,640 10,130 10,220 890,000
2016/08/02 10,730 10,830 10,710 10,750 385,700
2016/08/01 10,630 10,830 10,590 10,800 359,900
2016/07/29 10,650 10,760 10,520 10,760 739,700
2016/07/28 10,620 10,680 10,560 10,660 400,400
2016/07/27 10,660 10,720 10,560 10,650 642,100
2016/07/26 10,590 10,700 10,510 10,600 543,500
2016/07/25 10,670 10,710 10,540 10,580 350,600
2016/07/22 10,620 10,860 10,550 10,670 271,600
2016/07/21 10,900 10,900 10,630 10,700 344,300
2016/07/20 10,640 10,880 10,610 10,880 502,400
2016/07/19 10,600 10,660 10,440 10,640 671,600
2016/07/15 10,890 10,890 10,430 10,550 608,100
2016/07/14 10,630 10,850 10,590 10,720 460,800
2016/07/13 10,560 10,630 10,350 10,520 532,700
2016/07/12 10,830 10,850 10,490 10,510 806,800
2016/07/11 10,760 10,900 10,710 10,760 470,300
2016/07/08 10,900 10,930 10,520 10,560 765,800
2016/07/07 10,770 10,920 10,640 10,870 944,800
2016/07/06 10,620 10,740 10,540 10,730 689,400
2016/07/05 10,600 10,700 10,470 10,590 481,700
2016/07/04 10,440 10,600 10,430 10,590 389,700
2016/07/01 10,490 10,530 10,410 10,510 453,100
2016/06/30 10,530 10,530 10,280 10,430 667,100
2016/06/29 10,520 10,590 10,360 10,410 555,400
2016/06/28 10,090 10,490 10,050 10,420 618,500
2016/06/27 9,910 10,420 9,890 10,360 940,600
2016/06/24 10,250 10,280 9,530 9,830 924,400
2016/06/23 10,310 10,330 10,170 10,250 317,400
2016/06/22 10,230 10,410 10,170 10,330 386,500
2016/06/21 10,040 10,300 10,020 10,270 700,200
2016/06/20 10,020 10,100 9,940 10,070 501,400
2016/06/17 10,150 10,170 9,880 9,890 809,200
2016/06/16 10,210 10,270 10,000 10,050 556,800
2016/06/15 10,300 10,380 10,070 10,180 721,100
2016/06/14 10,360 10,460 10,150 10,300 555,700
2016/06/13 10,570 10,650 10,400 10,400 638,600
2016/06/10 10,670 10,670 10,470 10,570 715,200
2016/06/09 10,590 10,760 10,510 10,600 740,300
2016/06/08 10,420 10,570 10,400 10,530 774,200
2016/06/07 10,300 10,480 10,290 10,390 1,011,900
2016/06/06 9,940 10,230 9,930 10,220 817,300
2016/06/03 9,800 9,990 9,770 9,980 413,200
2016/06/02 9,800 9,890 9,720 9,750 492,100
2016/06/01 9,870 9,890 9,700 9,720 654,000
2016/05/31 9,920 10,070 9,880 10,010 933,200
2016/05/30 9,930 10,010 9,920 9,990 315,800
2016/05/27 9,910 10,120 9,830 9,930 613,600
2016/05/26 9,850 9,860 9,740 9,780 323,700
2016/05/25 9,830 9,880 9,780 9,800 399,100
2016/05/24 9,830 9,840 9,640 9,680 469,700
2016/05/23 9,810 9,870 9,790 9,850 345,600
2016/05/20 9,720 9,890 9,700 9,890 405,800
2016/05/19 9,820 9,920 9,710 9,790 484,500
2016/05/18 9,840 10,020 9,810 9,870 673,800
2016/05/17 9,850 9,960 9,780 9,960 450,900
2016/05/16 9,810 9,970 9,770 9,800 540,500
2016/05/13 9,900 9,940 9,730 9,810 844,500
2016/05/12 9,500 9,890 9,460 9,840 1,909,200
2016/05/11 8,960 8,960 8,820 8,870 426,800
2016/05/10 8,730 8,890 8,730 8,840 499,700
2016/05/09 8,570 8,760 8,520 8,750 488,000
2016/05/06 8,450 8,560 8,420 8,500 475,000
2016/05/02 8,280 8,410 8,250 8,370 573,400
2016/04/28 8,890 8,910 8,560 8,580 554,500
2016/04/27 8,820 8,900 8,760 8,820 566,600
2016/04/26 8,680 8,760 8,670 8,750 392,100
2016/04/25 8,870 8,880 8,710 8,730 557,300
2016/04/22 8,830 8,840 8,730 8,830 654,500
2016/04/21 8,830 8,910 8,780 8,870 635,000
2016/04/20 8,750 8,840 8,660 8,680 530,500
2016/04/19 8,720 8,790 8,690 8,760 421,800
2016/04/18 8,530 8,600 8,480 8,540 475,700
2016/04/15 8,790 8,850 8,730 8,760 575,900
2016/04/14 8,680 8,890 8,540 8,890 853,500
2016/04/13 8,710 8,740 8,510 8,610 948,100
2016/04/12 8,820 8,870 8,680 8,680 636,400
2016/04/11 8,980 9,060 8,820 8,920 331,200
2016/04/08 8,770 9,100 8,760 8,980 510,000
2016/04/07 8,740 8,840 8,660 8,820 529,100
2016/04/06 8,850 8,870 8,730 8,800 558,700
2016/04/05 9,030 9,140 8,850 8,850 491,700
2016/04/04 8,940 9,200 8,910 9,100 546,300
2016/04/01 8,950 9,000 8,810 8,850 804,900
2016/03/31 9,350 9,350 9,040 9,050 545,200
2016/03/30 9,330 9,490 9,320 9,360 423,800
2016/03/29 9,220 9,400 9,180 9,320 448,200
2016/03/28 9,130 9,270 9,110 9,260 568,200
2016/03/25 9,110 9,190 9,040 9,050 350,400
2016/03/24 8,840 9,110 8,840 9,050 486,500
2016/03/23 8,920 9,060 8,920 8,950 307,700
2016/03/22 8,910 9,010 8,850 8,930 466,200
2016/03/18 8,900 8,930 8,750 8,800 750,200
2016/03/17 9,090 9,100 8,950 8,980 830,600
2016/03/16 8,920 9,210 8,920 9,130 644,800
2016/03/15 8,960 9,010 8,900 8,930 401,100
2016/03/14 8,980 9,000 8,910 8,980 365,900
2016/03/11 8,850 9,030 8,800 8,950 860,400
2016/03/10 8,970 9,000 8,830 8,950 502,600
2016/03/09 8,740 8,940 8,740 8,890 692,400
2016/03/08 8,810 8,900 8,610 8,730 758,300
2016/03/07 8,920 8,940 8,780 8,820 868,600
2016/03/04 9,020 9,080 8,850 8,990 703,100
2016/03/03 9,090 9,130 9,000 9,090 638,600
2016/03/02 9,250 9,290 9,090 9,220 502,300
2016/03/01 9,000 9,050 8,880 9,000 579,600
2016/02/29 9,450 9,470 9,060 9,060 598,200
2016/02/26 9,490 9,610 9,360 9,370 497,500
2016/02/25 9,260 9,450 9,260 9,400 434,500
2016/02/24 9,180 9,390 9,120 9,260 578,200
2016/02/23 9,300 9,400 9,170 9,190 580,500
2016/02/22 8,950 9,440 8,950 9,330 613,800
2016/02/19 8,930 9,220 8,900 9,020 461,200
2016/02/18 9,180 9,230 9,020 9,060 465,300
2016/02/17 9,080 9,100 8,880 9,020 684,900
2016/02/16 9,200 9,210 8,950 8,990 794,600
2016/02/15 9,250 9,460 9,030 9,390 670,900
2016/02/12 8,930 9,040 8,650 8,810 947,900
2016/02/10 9,650 9,730 9,070 9,230 1,043,700
2016/02/09 9,450 9,680 9,420 9,540 761,600
2016/02/08 9,230 9,990 9,150 9,880 1,228,600
2016/02/05 9,920 10,100 9,840 10,030 500,300
2016/02/04 10,350 10,430 10,120 10,190 569,000
2016/02/03 10,260 10,500 10,260 10,500 663,000
2016/02/02 10,310 10,540 10,250 10,500 765,800
2016/02/01 10,040 10,460 10,030 10,440 829,500
2016/01/29 9,680 10,000 9,620 9,990 1,311,600
2016/01/28 9,240 9,520 9,160 9,410 546,400
2016/01/27 9,170 9,280 9,120 9,270 403,300
2016/01/26 9,100 9,200 9,040 9,060 450,100
2016/01/25 8,930 9,210 8,860 9,180 722,200
2016/01/22 8,680 8,770 8,420 8,740 767,400
2016/01/21 8,700 8,820 8,350 8,380 844,100
2016/01/20 8,970 9,120 8,670 8,720 731,700
2016/01/19 9,170 9,310 8,850 8,960 866,900
2016/01/18 9,040 9,320 9,020 9,270 529,700
2016/01/15 9,480 9,540 9,230 9,270 625,900
2016/01/14 9,370 9,450 9,080 9,270 738,100
2016/01/13 9,470 9,630 9,400 9,630 536,100
2016/01/12 9,420 9,590 9,310 9,310 535,500
2016/01/08 9,500 9,770 9,420 9,610 742,500
2016/01/07 9,610 9,780 9,410 9,640 661,700
2016/01/06 9,500 9,640 9,410 9,510 417,900
2016/01/05 9,630 9,670 9,440 9,490 510,300
2016/01/04 9,850 9,960 9,610 9,660 674,500

このページの先頭へ